Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.43 | 18.46 | 18.34 | 18.34 | 99,582 | -0.08(-0.43%) |
May 29, 2008 | 18.20 | 18.49 | 18.20 | 18.42 | 64,858 | +0.18(+0.97%) |
May 28, 2008 | 18.29 | 18.29 | 18.09 | 18.24 | 55,164 | +0.02(+0.09%) |
May 27, 2008 | 18.11 | 18.25 | 18.08 | 18.22 | 115,475 | +0.08(+0.43%) |
May 26, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.23 | 18.24 | 18.13 | 18.15 | 41,639 | -0.24(-1.28%) |
May 22, 2008 | 18.38 | 18.46 | 18.34 | 18.38 | 228,361 | +0.04(+0.22%) |
May 21, 2008 | 18.63 | 18.66 | 18.30 | 18.34 | 77,680 | -0.27(-1.47%) |
May 20, 2008 | 18.76 | 18.76 | 18.57 | 18.61 | 167,750 | -0.27(-1.43%) |
May 19, 2008 | 18.84 | 19.04 | 18.82 | 18.88 | 152,206 | +0.03(+0.18%) |
May 16, 2008 | 18.96 | 18.96 | 18.75 | 18.85 | 47,231 | -0.05(-0.27%) |
May 15, 2008 | 18.77 | 18.91 | 18.68 | 18.90 | 103,191 | +0.17(+0.89%) |
May 14, 2008 | 18.73 | 18.85 | 18.72 | 18.73 | 90,493 | +0.10(+0.55%) |
May 13, 2008 | 18.78 | 18.78 | 18.59 | 18.63 | 30,953 | -0.04(-0.24%) |
May 12, 2008 | 18.55 | 18.69 | 18.49 | 18.67 | 51,497 | +0.22(+1.17%) |
May 09, 2008 | 18.48 | 18.57 | 18.44 | 18.46 | 33,799 | -0.13(-0.72%) |
May 08, 2008 | 18.72 | 18.72 | 18.54 | 18.59 | 85,578 | -0.01(-0.07%) |
May 07, 2008 | 18.98 | 19.01 | 18.59 | 18.61 | 263,181 | -0.43(-2.24%) |
May 06, 2008 | 18.81 | 19.06 | 18.74 | 19.03 | 54,501 | +0.10(+0.50%) |
May 05, 2008 | 18.99 | 19.00 | 18.90 | 18.94 | 62,397 | -0.13(-0.66%) |
May 02, 2008 | 19.17 | 19.23 | 18.98 | 19.06 | 112,365 | +0.05(+0.29%) |
May 01, 2008 | 18.63 | 19.01 | 18.63 | 19.01 | 103,120 | +0.39(+2.11%) |
Apr 30, 2008 | 18.68 | 18.90 | 18.62 | 18.62 | 132,487 | -0.07(-0.40%) |
Apr 29, 2008 | 18.80 | 18.81 | 18.65 | 18.69 | 78,032 | -0.09(-0.47%) |
Apr 28, 2008 | 18.81 | 18.88 | 18.77 | 18.78 | 39,802 | -0.06(-0.34%) |
Apr 25, 2008 | 18.72 | 18.84 | 18.57 | 18.84 | 150,601 | +0.20(+1.06%) |
Apr 24, 2008 | 18.48 | 18.76 | 18.40 | 18.65 | 99,224 | +0.24(+1.28%) |
Apr 23, 2008 | 18.43 | 18.54 | 18.37 | 18.41 | 53,322 | -0.02(-0.09%) |
Apr 22, 2008 | 18.42 | 18.47 | 18.34 | 18.43 | 89,108 | -0.13(-0.68%) |
Apr 21, 2008 | 18.57 | 18.57 | 18.46 | 18.55 | 67,156 | -0.13(-0.68%) |
Apr 18, 2008 | 18.78 | 18.80 | 18.63 | 18.68 | 74,983 | +0.27(+1.48%) |
Apr 17, 2008 | 18.27 | 18.41 | 18.24 | 18.41 | 122,441 | +0.05(+0.26%) |
Apr 16, 2008 | 18.14 | 18.38 | 18.14 | 18.36 | 99,421 | +0.40(+2.24%) |
Apr 15, 2008 | 17.97 | 17.98 | 17.86 | 17.96 | 168,930 | +0.11(+0.59%) |
Apr 14, 2008 | 18.02 | 18.02 | 17.83 | 17.85 | 375,483 | -0.18(-1.02%) |
Apr 11, 2008 | 18.17 | 18.27 | 17.99 | 18.04 | 441,272 | -0.37(-2.04%) |
Apr 10, 2008 | 18.38 | 18.52 | 18.29 | 18.41 | 83,325 | +0.05(+0.30%) |
Apr 09, 2008 | 18.57 | 18.57 | 18.32 | 18.36 | 217,408 | -0.18(-0.99%) |
Apr 08, 2008 | 18.55 | 18.60 | 18.47 | 18.54 | 45,183 | -0.14(-0.73%) |
Apr 07, 2008 | 18.72 | 18.87 | 18.65 | 18.68 | 54,572 | +0.07(+0.37%) |
Apr 04, 2008 | 18.66 | 18.73 | 18.57 | 18.61 | 88,019 | -0.07(-0.36%) |
Apr 03, 2008 | 18.56 | 18.78 | 18.54 | 18.68 | 71,882 | +0.03(+0.15%) |
Apr 02, 2008 | 18.75 | 18.82 | 18.58 | 18.65 | 66,014 | -0.03(-0.16%) |
Apr 01, 2008 | 18.16 | 18.68 | 18.16 | 18.68 | 103,863 | +0.74(+4.12%) |
Mar 31, 2008 | 17.92 | 18.09 | 17.84 | 17.94 | 170,758 | +0.07(+0.42%) |
Mar 28, 2008 | 18.10 | 18.12 | 17.87 | 17.87 | 32,273 | -0.20(-1.09%) |
Mar 27, 2008 | 18.37 | 18.37 | 18.06 | 18.06 | 64,175 | -0.17(-0.92%) |
Mar 26, 2008 | 18.40 | 18.40 | 18.19 | 18.23 | 89,193 | -0.26(-1.42%) |
Mar 25, 2008 | 18.50 | 18.57 | 18.35 | 18.49 | 414,279 | -0.03(-0.15%) |
Mar 24, 2008 | 18.42 | 18.72 | 18.37 | 18.52 | 1,517,459 | +0.10(+0.52%) |
Mar 21, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.00(+0.00%) |
Mar 20, 2008 | 17.88 | 18.43 | 17.88 | 18.43 | 84,792 | +0.58(+3.25%) |
Mar 19, 2008 | 18.27 | 18.36 | 17.84 | 17.85 | 269,633 | -0.30(-1.67%) |
Mar 18, 2008 | 17.73 | 18.15 | 17.72 | 18.15 | 221,266 | +0.76(+4.39%) |
Mar 17, 2008 | 17.19 | 17.51 | 17.09 | 17.39 | 88,166 | -0.10(-0.58%) |
Mar 14, 2008 | 18.05 | 18.05 | 17.34 | 17.49 | 215,492 | -0.36(-2.04%) |
Mar 13, 2008 | 17.57 | 18.00 | 17.46 | 17.85 | 183,374 | +0.00(+0.02%) |
Mar 12, 2008 | 18.11 | 18.27 | 17.84 | 17.85 | 135,007 | -0.17(-0.95%) |
Mar 11, 2008 | 17.84 | 18.02 | 17.56 | 18.02 | 119,331 | +0.75(+4.36%) |
Mar 10, 2008 | 17.59 | 17.59 | 17.24 | 17.27 | 225,917 | -0.29(-1.65%) |
Mar 07, 2008 | 17.52 | 17.77 | 17.39 | 17.56 | 227,384 | -0.10(-0.56%) |
Mar 06, 2008 | 17.93 | 17.93 | 17.63 | 17.66 | 458,782 | -0.44(-2.43%) |
Mar 05, 2008 | 18.14 | 18.24 | 17.92 | 18.09 | 2,571,935 | +0.07(+0.40%) |
Mar 04, 2008 | 17.98 | 18.06 | 17.77 | 18.02 | 146,992 | -0.09(-0.51%) |